Ajmera Realty & Infra India Limited (BOM:513349)
India · Delayed Price · Currency is INR 123.90
-1.75 (-1.39%)
At close: Mar 5, 2026
BOM:513349 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 133.75 | 133.75 | 123.00 | 123.90 | 123.90 | -1.39% | 15,469 |
| Mar 4, 2026 | 125.05 | 127.35 | 122.90 | 125.65 | 125.65 | -2.86% | 32,646 |
| Mar 2, 2026 | 128.15 | 129.80 | 124.95 | 129.35 | 129.35 | 0.74% | 6,888 |
| Feb 27, 2026 | 132.00 | 132.45 | 127.55 | 128.40 | 128.40 | -2.32% | 14,702 |
| Feb 26, 2026 | 133.50 | 135.55 | 129.50 | 131.45 | 131.45 | -0.34% | 19,115 |
| Feb 25, 2026 | 133.90 | 136.30 | 131.15 | 131.90 | 131.90 | -0.98% | 9,268 |
| Feb 24, 2026 | 132.10 | 135.00 | 130.15 | 133.20 | 133.20 | -0.45% | 10,670 |
| Feb 23, 2026 | 139.95 | 141.40 | 130.10 | 133.80 | 133.80 | -3.81% | 38,421 |
| Feb 20, 2026 | 148.50 | 148.50 | 138.25 | 139.10 | 139.10 | -3.13% | 13,063 |
| Feb 19, 2026 | 148.55 | 148.95 | 141.10 | 143.60 | 143.60 | -3.49% | 5,253 |
| Feb 18, 2026 | 141.35 | 150.80 | 141.35 | 148.80 | 148.80 | 5.98% | 14,036 |
| Feb 17, 2026 | 137.15 | 142.50 | 136.75 | 140.40 | 140.40 | 2.37% | 30,888 |
| Feb 16, 2026 | 137.90 | 138.55 | 134.85 | 137.15 | 137.15 | -0.69% | 11,040 |
| Feb 13, 2026 | 142.45 | 143.45 | 136.70 | 138.10 | 138.10 | -5.12% | 25,994 |
| Feb 12, 2026 | 145.70 | 147.30 | 145.00 | 145.55 | 145.55 | -1.39% | 4,662 |
| Feb 11, 2026 | 155.00 | 155.00 | 146.60 | 147.60 | 147.60 | -2.77% | 16,442 |
| Feb 10, 2026 | 143.45 | 153.75 | 143.25 | 151.80 | 151.80 | 5.97% | 34,598 |
| Feb 9, 2026 | 147.50 | 151.95 | 140.25 | 143.25 | 143.25 | -1.48% | 31,746 |
| Feb 6, 2026 | 150.80 | 150.80 | 143.65 | 145.40 | 145.40 | -2.81% | 3,986 |
| Feb 5, 2026 | 148.15 | 152.50 | 146.00 | 149.60 | 149.60 | 0.50% | 19,797 |
| Feb 4, 2026 | 145.30 | 149.50 | 144.50 | 148.85 | 148.85 | 2.44% | 6,883 |
| Feb 3, 2026 | 137.00 | 148.55 | 137.00 | 145.30 | 145.30 | 7.07% | 20,633 |
| Feb 2, 2026 | 140.00 | 143.05 | 131.05 | 135.70 | 135.70 | -1.09% | 15,460 |
| Feb 1, 2026 | 151.40 | 151.40 | 134.80 | 137.20 | 137.20 | -9.62% | 24,820 |
| Jan 30, 2026 | 146.00 | 152.90 | 145.10 | 151.80 | 151.80 | 1.44% | 7,028 |
| Jan 29, 2026 | 164.00 | 164.00 | 143.80 | 149.65 | 149.65 | -4.65% | 23,472 |
| Jan 28, 2026 | 152.35 | 160.45 | 152.00 | 156.95 | 156.95 | 5.44% | 28,928 |
| Jan 27, 2026 | 145.00 | 150.95 | 145.00 | 148.85 | 148.85 | 0.61% | 4,176 |
| Jan 23, 2026 | 150.00 | 153.55 | 146.35 | 147.95 | 147.95 | -2.05% | 10,818 |
| Jan 22, 2026 | 159.00 | 159.00 | 150.00 | 151.05 | 151.05 | -0.36% | 9,403 |
| Jan 21, 2026 | 162.00 | 164.45 | 150.10 | 151.60 | 151.60 | -5.84% | 41,786 |
| Jan 20, 2026 | 174.90 | 174.90 | 159.10 | 161.00 | 161.00 | -6.12% | 25,823 |
| Jan 19, 2026 | 179.95 | 182.00 | 170.10 | 171.50 | 171.50 | -6.41% | 16,763 |
| Jan 16, 2026 | 181.55 | 186.65 | 180.90 | 183.25 | 183.25 | -1.40% | 9,407 |
| Jan 14, 2026 | 181.80 | 199.75 | 181.80 | 185.85 | 185.85 | 1.95% | 63,590 |
| Jan 13, 2026 | 185.98 | 186.49 | 178.44 | 182.29 | 182.29 | -0.85% | 28,080 |
| Jan 12, 2026 | 187.12 | 187.12 | 181.00 | 183.86 | 183.86 | -1.33% | 13,525 |
| Jan 9, 2026 | 196.46 | 197.44 | 185.14 | 186.33 | 186.33 | -4.69% | 11,960 |
| Jan 8, 2026 | 199.27 | 199.56 | 193.79 | 195.49 | 195.49 | -0.89% | 20,130 |
| Jan 7, 2026 | 197.19 | 198.20 | 195.51 | 197.25 | 197.25 | 0.03% | 6,590 |
| Jan 6, 2026 | 198.58 | 199.80 | 196.62 | 197.19 | 197.19 | -0.18% | 8,645 |
| Jan 5, 2026 | 196.36 | 203.00 | 196.36 | 197.54 | 197.54 | -1.64% | 8,290 |
| Jan 2, 2026 | 198.40 | 202.98 | 192.09 | 200.84 | 200.84 | 4.15% | 17,740 |
| Jan 1, 2026 | 197.88 | 197.88 | 190.85 | 192.83 | 192.83 | 0.40% | 3,500 |
| Dec 31, 2025 | 192.20 | 193.69 | 191.40 | 192.07 | 192.07 | -0.12% | 2,240 |
| Dec 30, 2025 | 193.33 | 196.15 | 191.10 | 192.31 | 192.31 | -0.46% | 14,200 |
| Dec 29, 2025 | 193.20 | 194.75 | 191.36 | 193.20 | 193.20 | 0.25% | 11,085 |
| Dec 26, 2025 | 189.00 | 195.69 | 188.60 | 192.71 | 192.71 | 2.08% | 20,645 |
| Dec 24, 2025 | 190.87 | 190.87 | 187.97 | 188.78 | 188.78 | -1.09% | 7,125 |
| Dec 23, 2025 | 196.59 | 196.59 | 189.22 | 190.87 | 190.87 | -2.40% | 17,085 |